67,000€
1,52%
Echtzeit-Aktienkurs Savencia S.A.
Bid:
Ask:
Aktienkurse zur Savencia S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 66,70 | 68,30 | 66,60 | 67,60 | 1,65% | 18,00 |
| 15.05.2025 | 66,50 | 67,20 | 65,60 | 66,50 | 0,45% | - |
| 14.05.2025 | 66,20 | 66,60 | 66,10 | 66,20 | 0,30% | - |
| 13.05.2025 | 65,20 | 66,30 | 64,80 | 66,00 | 0,92% | - |
| 12.05.2025 | 62,40 | 65,80 | 62,40 | 65,40 | 3,81% | - |
| 09.05.2025 | 63,60 | 64,20 | 62,80 | 63,00 | -1,87% | - |
| 08.05.2025 | 65,10 | 65,30 | 64,00 | 64,20 | -1,68% | 10,00 |
| 07.05.2025 | 66,20 | 66,70 | 65,00 | 65,30 | -1,80% | - |
| 06.05.2025 | 66,40 | 66,80 | 65,90 | 66,50 | 0,15% | - |
| 05.05.2025 | 66,40 | 66,60 | 66,00 | 66,40 | 0,00% | - |
| 02.05.2025 | 66,70 | 67,00 | 66,20 | 66,40 | -0,45% | - |
| 30.04.2025 | 66,30 | 67,20 | 66,20 | 66,70 | -0,15% | - |
| 29.04.2025 | 66,20 | 67,00 | 66,10 | 66,80 | 0,60% | - |
| 28.04.2025 | 65,10 | 66,80 | 65,10 | 66,40 | 2,00% | - |
| 25.04.2025 | 64,80 | 65,20 | 64,50 | 65,10 | 0,46% | - |
| 24.04.2025 | 63,70 | 65,00 | 63,60 | 64,80 | 1,73% | - |
| 23.04.2025 | 62,20 | 64,40 | 62,20 | 63,70 | 1,92% | - |
| 22.04.2025 | 59,30 | 62,60 | 59,10 | 62,50 | 5,40% | - |
| 17.04.2025 | 57,00 | 59,60 | 56,80 | 59,30 | 4,04% | - |
| 16.04.2025 | 58,70 | 59,30 | 56,90 | 57,00 | -2,90% | - |
| 15.04.2025 | 59,80 | 60,00 | 58,60 | 58,70 | -2,17% | - |
| 14.04.2025 | 60,60 | 60,60 | 59,70 | 60,00 | -0,83% | - |
| 11.04.2025 | 58,80 | 60,70 | 58,80 | 60,50 | 2,20% | - |
| 10.04.2025 | 58,40 | 59,20 | 58,20 | 59,20 | 1,72% | 9,00 |
| 09.04.2025 | 57,60 | 58,60 | 57,10 | 58,20 | 1,04% | - |
| 08.04.2025 | 55,60 | 57,70 | 55,60 | 57,60 | 1,95% | - |
| 07.04.2025 | 60,40 | 60,40 | 54,80 | 56,50 | -6,46% | - |
| 04.04.2025 | 60,60 | 61,10 | 60,20 | 60,40 | -0,33% | 100,00 |
| 03.04.2025 | 60,40 | 60,90 | 60,20 | 60,60 | 0,33% | - |
| 02.04.2025 | 60,20 | 60,70 | 60,20 | 60,40 | 0,33% | - |
| 01.04.2025 | 60,20 | 60,40 | 60,00 | 60,20 | 0,00% | - |
| 31.03.2025 | 60,00 | 60,20 | 59,50 | 60,20 | 0,33% | - |
| 28.03.2025 | 59,20 | 60,00 | 59,20 | 60,00 | 1,01% | 350,00 |
| 27.03.2025 | 60,40 | 60,90 | 59,30 | 59,40 | -2,46% | - |
| 26.03.2025 | 60,50 | 60,90 | 60,00 | 60,90 | 0,83% | - |
| 25.03.2025 | 59,00 | 60,70 | 59,00 | 60,40 | 1,68% | - |
| 24.03.2025 | 58,60 | 59,40 | 58,40 | 59,40 | 1,19% | - |
| 21.03.2025 | 56,60 | 58,70 | 56,60 | 58,70 | 2,44% | - |
| 20.03.2025 | 56,60 | 57,50 | 56,30 | 57,30 | 1,24% | - |
| 19.03.2025 | 57,40 | 57,50 | 56,20 | 56,60 | -1,39% | - |
| 18.03.2025 | 57,00 | 57,50 | 57,00 | 57,40 | 0,00% | - |
| 17.03.2025 | 57,20 | 57,40 | 57,00 | 57,40 | 0,35% | - |
| 14.03.2025 | 55,60 | 57,20 | 55,60 | 57,20 | 1,42% | - |
| 13.03.2025 | 57,70 | 57,90 | 56,40 | 56,40 | -2,25% | - |
| 12.03.2025 | 57,70 | 58,00 | 57,50 | 57,70 | 0,00% | - |
| 11.03.2025 | 57,20 | 57,70 | 57,20 | 57,70 | 0,52% | - |
| 10.03.2025 | 55,50 | 58,50 | 55,50 | 57,40 | 3,42% | 340,00 |
| 07.03.2025 | 53,30 | 55,50 | 53,10 | 55,50 | 4,13% | - |
| 06.03.2025 | 53,40 | 53,40 | 52,90 | 53,30 | 0,19% | - |
| 05.03.2025 | 52,40 | 53,40 | 52,40 | 53,20 | 0,95% | - |
| 04.03.2025 | 53,50 | 53,60 | 52,60 | 52,70 | -0,94% | 150,00 |
| 03.03.2025 | 53,90 | 54,40 | 53,20 | 53,20 | -1,30% | - |
| 28.02.2025 | 53,40 | 54,40 | 53,40 | 53,90 | 0,19% | - |
| 27.02.2025 | 53,70 | 54,30 | 53,60 | 53,80 | 0,19% | - |
| 26.02.2025 | 53,20 | 54,10 | 53,20 | 53,70 | -0,19% | - |
| 25.02.2025 | 53,60 | 54,30 | 53,40 | 53,80 | 0,37% | - |
| 24.02.2025 | 53,50 | 53,90 | 53,40 | 53,60 | 0,37% | - |
| 21.02.2025 | 53,30 | 53,50 | 53,30 | 53,40 | 0,19% | - |
| 20.02.2025 | 53,00 | 53,60 | 53,00 | 53,30 | -0,37% | - |
| 19.02.2025 | 52,60 | 54,20 | 52,60 | 53,50 | 0,56% | - |
| 18.02.2025 | 52,60 | 53,30 | 52,60 | 53,20 | 0,38% | - |
| 17.02.2025 | 52,20 | 53,00 | 52,20 | 53,00 | 0,76% | - |
| 14.02.2025 | 53,60 | 53,60 | 52,60 | 52,60 | -1,68% | - |
| 13.02.2025 | 52,60 | 53,70 | 52,60 | 53,50 | 0,19% | - |
| 12.02.2025 | 53,40 | 53,80 | 53,10 | 53,40 | -0,37% | - |
| 11.02.2025 | 52,60 | 53,80 | 52,60 | 53,60 | 0,56% | - |
| 10.02.2025 | 53,30 | 53,80 | 53,10 | 53,30 | 0,95% | - |
| 07.02.2025 | 50,60 | 54,10 | 50,60 | 52,80 | 3,94% | 400,00 |
| 06.02.2025 | 50,40 | 51,00 | 50,35 | 50,80 | 0,79% | - |
| 05.02.2025 | 50,40 | 50,80 | 50,15 | 50,40 | -0,79% | - |
| 04.02.2025 | 50,40 | 50,80 | 50,35 | 50,80 | 0,79% | - |
| 03.02.2025 | 49,90 | 50,55 | 49,90 | 50,40 | 0,60% | 168,00 |
| 31.01.2025 | 50,70 | 50,70 | 49,85 | 50,10 | -1,09% | - |
| 30.01.2025 | 50,40 | 51,30 | 50,10 | 50,65 | -0,30% | - |
| 29.01.2025 | 50,80 | 51,40 | 50,80 | 50,80 | -1,17% | - |
| 28.01.2025 | 50,20 | 51,40 | 50,20 | 51,40 | 1,58% | 537,00 |
| 27.01.2025 | 51,60 | 51,60 | 50,25 | 50,60 | -1,94% | - |
| 24.01.2025 | 51,40 | 51,80 | 51,30 | 51,60 | 0,58% | - |
| 23.01.2025 | 51,00 | 51,40 | 51,00 | 51,30 | 0,00% | - |
| 22.01.2025 | 51,20 | 51,40 | 51,10 | 51,30 | 0,39% | - |
| 21.01.2025 | 51,00 | 51,20 | 51,00 | 51,10 | 0,20% | - |
| 20.01.2025 | 51,40 | 51,50 | 51,00 | 51,00 | -0,78% | 180,00 |
| 17.01.2025 | 51,00 | 51,50 | 51,00 | 51,40 | 0,00% | - |
| 16.01.2025 | 51,60 | 52,30 | 51,20 | 51,40 | -0,39% | - |
| 15.01.2025 | 50,60 | 51,80 | 50,60 | 51,60 | 1,38% | - |
| 14.01.2025 | 50,60 | 51,20 | 50,60 | 50,90 | -0,59% | - |
| 13.01.2025 | 49,70 | 52,10 | 49,70 | 51,20 | 1,69% | 100,00 |
| 10.01.2025 | 51,40 | 51,40 | 50,35 | 50,35 | -1,66% | 78,00 |
| 09.01.2025 | 50,80 | 51,40 | 50,80 | 51,20 | 0,59% | - |
| 08.01.2025 | 50,80 | 51,30 | 50,60 | 50,90 | 0,20% | - |
| 07.01.2025 | 50,90 | 51,10 | 49,90 | 50,80 | -0,39% | - |
| 06.01.2025 | 50,40 | 51,30 | 49,95 | 51,00 | 0,20% | - |
| 03.01.2025 | 50,80 | 51,30 | 50,70 | 50,90 | -0,78% | - |
| 02.01.2025 | 53,30 | 53,40 | 51,20 | 51,30 | -3,21% | 100,00 |
| 30.12.2024 | 52,80 | 53,50 | 52,70 | 53,00 | 0,38% | - |
| 27.12.2024 | 52,80 | 53,60 | 52,60 | 52,80 | 1,15% | - |
| 23.12.2024 | 51,80 | 52,60 | 51,80 | 52,20 | 0,58% | - |
| 20.12.2024 | 51,60 | 52,40 | 51,60 | 51,90 | -0,57% | 300,00 |
| 19.12.2024 | 52,20 | 53,40 | 52,20 | 52,20 | 0,00% | - |
| 18.12.2024 | 52,20 | 52,80 | 52,20 | 52,20 | -0,76% | - |